Dareway Intelligent Technology Co., Ltd. (SHA:688579)
China · Delayed Price · Currency is CNY 7.75
-0.09 (-1.15%)
Oct 8, 2026, 2:04 PM CST
SHA:688579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.95 | 8.01 | 7.81 | 7.84 | 7.84 | -1.26% | 2,622,199 |
| Sep 29, 2026 | 7.86 | 8.02 | 7.82 | 7.94 | 7.94 | 1.28% | 3,287,375 |
| Sep 28, 2026 | 7.88 | 8.06 | 7.75 | 7.84 | 7.84 | -1.01% | 3,274,494 |
| Sep 24, 2026 | 7.97 | 8.00 | 7.87 | 7.92 | 7.92 | -0.25% | 2,301,450 |
| Sep 23, 2026 | 8.04 | 8.04 | 7.89 | 7.94 | 7.94 | -0.75% | 2,039,565 |
| Sep 22, 2026 | 7.92 | 8.06 | 7.87 | 8.00 | 8.00 | 1.52% | 3,825,085 |
| Sep 21, 2026 | 7.68 | 7.90 | 7.68 | 7.88 | 7.88 | 2.20% | 2,698,848 |
| Sep 18, 2026 | 7.67 | 7.80 | 7.61 | 7.71 | 7.71 | 1.45% | 2,261,186 |
| Sep 17, 2026 | 7.59 | 7.67 | 7.46 | 7.60 | 7.60 | - | 2,039,388 |
| Sep 16, 2026 | 7.50 | 7.63 | 7.44 | 7.60 | 7.60 | 0.40% | 1,819,563 |
| Sep 15, 2026 | 7.73 | 7.83 | 7.54 | 7.57 | 7.57 | -2.20% | 2,255,224 |
| Sep 14, 2026 | 7.65 | 7.83 | 7.55 | 7.74 | 7.74 | 1.44% | 2,724,956 |
| Sep 11, 2026 | 7.74 | 7.79 | 7.54 | 7.63 | 7.63 | -2.55% | 3,443,168 |
| Sep 10, 2026 | 7.85 | 7.90 | 7.78 | 7.83 | 7.83 | -0.89% | 1,897,159 |
| Sep 9, 2026 | 8.24 | 8.24 | 7.86 | 7.90 | 7.90 | -2.83% | 3,400,350 |
| Sep 8, 2026 | 8.06 | 8.19 | 7.95 | 8.13 | 8.13 | 1.25% | 2,761,210 |
| Sep 7, 2026 | 8.12 | 8.18 | 8.00 | 8.03 | 8.03 | -0.50% | 2,132,985 |
| Sep 4, 2026 | 8.12 | 8.32 | 8.03 | 8.07 | 8.07 | -0.12% | 3,123,891 |
| Sep 3, 2026 | 8.26 | 8.31 | 8.08 | 8.08 | 8.08 | -1.58% | 2,237,449 |
| Sep 2, 2026 | 8.25 | 8.28 | 8.08 | 8.21 | 8.21 | -0.85% | 3,070,664 |
| Sep 1, 2026 | 8.07 | 8.31 | 8.07 | 8.28 | 8.28 | 2.35% | 3,987,420 |
| Aug 31, 2026 | 7.85 | 8.11 | 7.83 | 8.09 | 8.09 | 2.15% | 2,910,775 |
| Aug 28, 2026 | 8.00 | 8.08 | 7.88 | 7.92 | 7.92 | 0.38% | 3,284,207 |
| Aug 27, 2026 | 7.90 | 7.98 | 7.85 | 7.89 | 7.89 | -0.25% | 2,232,828 |
| Aug 26, 2026 | 8.02 | 8.05 | 7.86 | 7.91 | 7.91 | -1.37% | 2,574,074 |
| Aug 25, 2026 | 7.61 | 8.06 | 7.58 | 8.02 | 8.02 | 4.70% | 5,083,375 |
| Aug 24, 2026 | 7.81 | 7.90 | 7.52 | 7.66 | 7.66 | -3.77% | 5,094,144 |
| Aug 21, 2026 | 7.93 | 8.01 | 7.84 | 7.96 | 7.96 | -0.87% | 3,397,168 |
| Aug 20, 2026 | 7.83 | 8.06 | 7.77 | 8.03 | 8.03 | 3.48% | 5,331,098 |
| Aug 19, 2026 | 7.97 | 8.01 | 7.73 | 7.76 | 7.76 | -3.48% | 3,834,615 |
| Aug 18, 2026 | 8.06 | 8.11 | 7.95 | 8.04 | 8.04 | -1.11% | 2,710,630 |
| Aug 17, 2026 | 8.00 | 8.13 | 7.87 | 8.13 | 8.13 | 1.88% | 3,626,872 |
| Aug 14, 2026 | 8.07 | 8.14 | 7.92 | 7.98 | 7.98 | -1.12% | 3,994,221 |
| Aug 13, 2026 | 8.17 | 8.34 | 8.05 | 8.07 | 8.07 | -0.86% | 3,558,968 |
| Aug 12, 2026 | 8.11 | 8.26 | 8.08 | 8.14 | 8.14 | 0.12% | 4,189,054 |
| Aug 11, 2026 | 8.29 | 8.29 | 8.04 | 8.13 | 8.13 | -0.97% | 3,363,411 |
| Aug 10, 2026 | 8.02 | 8.42 | 7.93 | 8.21 | 8.21 | 2.63% | 5,591,214 |
| Aug 7, 2026 | 8.23 | 8.23 | 7.84 | 8.00 | 8.00 | -1.72% | 4,698,835 |
| Aug 6, 2026 | 8.08 | 8.27 | 8.00 | 8.14 | 8.14 | 0.74% | 3,829,105 |
| Aug 5, 2026 | 8.19 | 8.28 | 8.02 | 8.08 | 8.08 | -0.12% | 4,775,136 |
| Aug 4, 2026 | 7.96 | 8.20 | 7.96 | 8.09 | 8.09 | 1.89% | 5,294,192 |
| Aug 3, 2026 | 7.73 | 7.95 | 7.69 | 7.94 | 7.94 | 2.72% | 4,445,661 |
| Jul 31, 2026 | 7.48 | 7.83 | 7.48 | 7.73 | 7.73 | 4.32% | 6,045,384 |
| Jul 30, 2026 | 7.52 | 7.68 | 7.38 | 7.41 | 7.41 | -1.46% | 4,486,970 |
| Jul 29, 2026 | 7.38 | 7.58 | 7.38 | 7.52 | 7.52 | 1.90% | 4,157,432 |
| Jul 28, 2026 | 7.24 | 7.49 | 7.24 | 7.38 | 7.38 | 0.96% | 4,553,452 |
| Jul 27, 2026 | 7.15 | 7.34 | 7.08 | 7.31 | 7.31 | 1.81% | 4,328,084 |
| Jul 24, 2026 | 7.41 | 7.43 | 7.13 | 7.18 | 7.18 | -2.97% | 3,430,408 |
| Jul 23, 2026 | 7.33 | 7.43 | 7.19 | 7.40 | 7.40 | 1.09% | 3,912,614 |
| Jul 22, 2026 | 7.58 | 7.59 | 7.31 | 7.32 | 7.32 | -3.43% | 4,259,271 |